Compass, Inc. (COMP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COMP240621C00004000 | 2024-06-13 12:11PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 761 | 89.06% |
| COMP240719C00004000 | 2024-06-14 3:41PM EDT | 2024-07-19 | 0.16 | 0.15 | 0.20 | -0.04 | -20.00% | 150 | 153 | 69.53% |
| COMP240816C00004000 | 2024-06-12 1:27PM EDT | 2024-08-16 | 0.31 | 0.30 | 0.40 | -0.19 | -38.00% | 1 | 2,496 | 81.64% |
| COMP241115C00004000 | 2024-06-04 3:59PM EDT | 2024-11-15 | 0.60 | 0.50 | 0.65 | 0.00 | - | 68 | 1,038 | 75.98% |
| COMP241220C00004000 | 2024-06-12 3:16PM EDT | 2024-12-20 | 0.86 | 0.05 | 1.45 | 0.00 | - | 50 | 185 | 85.35% |
| COMP250117C00004000 | 2024-06-04 12:05PM EDT | 2025-01-17 | 0.70 | 0.05 | 0.75 | 0.00 | - | 6 | 111 | 79.69% |
| COMP260116C00004000 | 2024-06-11 3:54PM EDT | 2026-01-16 | 1.12 | 0.65 | 1.30 | 0.00 | - | 1 | 3 | 61.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COMP240621P00004000 | 2024-06-14 10:16AM EDT | 2024-06-21 | 0.40 | 0.35 | 0.45 | +0.10 | +33.33% | 1 | 1,206 | 81.25% |
| COMP240719P00004000 | 2024-06-12 9:50AM EDT | 2024-07-19 | 0.30 | 0.45 | 1.30 | 0.00 | - | 1 | 2 | 147.66% |
| COMP240816P00004000 | 2024-05-22 3:17PM EDT | 2024-08-16 | 0.49 | 0.60 | 0.70 | 0.00 | - | 201 | 676 | 71.48% |
| COMP241115P00004000 | 2024-06-12 2:03PM EDT | 2024-11-15 | 0.70 | 0.80 | 0.95 | 0.00 | - | 10 | 16 | 69.53% |
| COMP241220P00004000 | 2024-05-17 1:07PM EDT | 2024-12-20 | 0.72 | 0.55 | 1.00 | 0.00 | - | 50 | 350 | 53.13% |
| COMP250117P00004000 | 2024-05-22 9:37AM EDT | 2025-01-17 | 0.79 | 0.90 | 1.00 | 0.00 | - | 125 | 126 | 65.23% |
| COMP260116P00004000 | 2024-05-30 1:10PM EDT | 2026-01-16 | 1.25 | 0.90 | 4.10 | 0.00 | - | 4 | 5 | 135.45% |
© 2024 Yahoo. All rights reserved.